CASY(CASY)
CASY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $858.31 | $877.67 | $852.17 | $852.51 | 364,419 |
| 5/19/2026 | $851.10 | $856.44 | $838.22 | $852.15 | 335,970 |
| 5/18/2026 | $863.17 | $868.96 | $851.41 | $855.87 | 371,119 |
| 5/15/2026 | $873.29 | $879.99 | $844.74 | $852.75 | 793,810 |
| 5/14/2026 | $890.00 | $901.00 | $876.53 | $877.48 | 446,559 |
| 5/13/2026 | $871.97 | $889.99 | $868.44 | $888.36 | 388,543 |
| 5/12/2026 | $876.70 | $879.25 | $863.25 | $867.19 | 475,080 |
| 5/11/2026 | $864.85 | $877.53 | $859.66 | $877.07 | 370,722 |
| 5/8/2026 | $860.37 | $868.08 | $855.73 | $859.49 | 256,933 |
| 5/7/2026 | $853.69 | $859.69 | $832.35 | $850.95 | 422,876 |
| 5/6/2026 | $864.99 | $865.09 | $848.00 | $858.14 | 365,650 |
| 5/5/2026 | $856.01 | $867.56 | $854.14 | $862.35 | 338,143 |
| 5/4/2026 | $833.75 | $857.86 | $831.36 | $852.63 | 397,556 |
| 5/1/2026 | $822.00 | $836.71 | $821.00 | $835.92 | 377,678 |
| 4/30/2026 | $788.29 | $823.61 | $788.29 | $822.15 | 411,646 |
| 4/29/2026 | $786.07 | $786.48 | $771.44 | $781.50 | 263,212 |
| 4/28/2026 | $802.21 | $804.27 | $777.05 | $784.61 | 339,747 |
| 4/27/2026 | $803.58 | $806.49 | $791.39 | $804.50 | 352,355 |
| 4/24/2026 | $798.35 | $802.56 | $789.90 | $799.55 | 372,949 |
| 4/23/2026 | $786.39 | $798.46 | $780.86 | $789.82 | 398,200 |
| 4/22/2026 | $786.13 | $787.36 | $774.44 | $782.91 | 286,025 |
| 4/21/2026 | $766.56 | $784.20 | $765.00 | $781.82 | 305,900 |
| 4/20/2026 | $760.23 | $770.33 | $752.74 | $768.45 | 331,656 |
| 4/17/2026 | $738.99 | $758.71 | $735.09 | $754.72 | 369,447 |
| 4/16/2026 | $738.23 | $742.75 | $731.65 | $737.22 | 400,104 |
| 4/15/2026 | $738.03 | $744.57 | $730.00 | $736.83 | 295,753 |
| 4/14/2026 | $733.53 | $743.73 | $730.25 | $742.45 | 373,881 |
| 4/13/2026 | $737.29 | $737.29 | $729.19 | $735.00 | 426,743 |
| 4/10/2026 | $760.02 | $762.60 | $730.20 | $738.17 | 574,200 |
| 4/9/2026 | $753.59 | $774.23 | $751.33 | $758.76 | 707,839 |
| 4/8/2026 | $749.85 | $762.51 | $737.95 | $758.37 | 8.69M |
| 4/7/2026 | $757.25 | $757.25 | $738.60 | $741.82 | 710,701 |
| 4/6/2026 | $743.19 | $753.41 | $740.64 | $747.77 | 312,400 |
| 4/2/2026 | $735.40 | $746.57 | $727.32 | $743.42 | 368,239 |
| 4/1/2026 | $726.84 | $738.00 | $722.91 | $737.16 | 684,719 |
| 3/31/2026 | $704.80 | $728.54 | $704.80 | $727.86 | 586,263 |
| 3/30/2026 | $712.75 | $715.50 | $700.00 | $704.80 | 338,761 |
| 3/27/2026 | $708.15 | $716.28 | $703.30 | $714.24 | 295,944 |
| 3/26/2026 | $709.05 | $720.43 | $704.50 | $711.81 | 453,304 |
| 3/25/2026 | $689.66 | $721.50 | $689.66 | $714.23 | 765,006 |
| 3/24/2026 | $671.26 | $694.48 | $671.26 | $689.04 | 532,114 |
| 3/23/2026 | $673.66 | $680.34 | $663.50 | $677.02 | 345,800 |
| 3/20/2026 | $665.01 | $670.51 | $651.00 | $659.63 | 479,410 |
| 3/19/2026 | $668.12 | $675.00 | $662.76 | $665.16 | 519,401 |
| 3/18/2026 | $688.01 | $688.57 | $666.89 | $669.52 | 328,227 |
| 3/17/2026 | $673.31 | $694.93 | $673.31 | $691.78 | 360,142 |
| 3/16/2026 | $668.38 | $676.89 | $661.00 | $673.27 | 294,600 |
| 3/13/2026 | $681.84 | $690.10 | $660.01 | $660.87 | 443,400 |
| 3/12/2026 | $683.98 | $683.98 | $668.88 | $673.81 | 390,400 |
| 3/11/2026 | $689.23 | $696.66 | $680.07 | $685.00 | 610,902 |
| 3/10/2026 | $651.02 | $693.60 | $648.95 | $689.92 | 688,623 |
| 3/9/2026 | $658.75 | $665.32 | $627.49 | $664.54 | 982,600 |
| 3/6/2026 | $662.61 | $674.70 | $660.69 | $664.60 | 588,836 |
| 3/5/2026 | $675.96 | $678.80 | $665.00 | $670.91 | 661,400 |
| 3/4/2026 | $678.22 | $684.07 | $669.86 | $683.89 | 354,276 |
| 3/3/2026 | $681.33 | $686.45 | $658.05 | $678.22 | 395,323 |
| 3/2/2026 | $681.84 | $687.59 | $676.31 | $687.01 | 414,598 |
| 2/27/2026 | $681.92 | $690.00 | $680.48 | $685.59 | 2.37M |
| 2/26/2026 | $676.36 | $685.79 | $674.04 | $682.35 | 253,903 |
| 2/25/2026 | $683.63 | $685.54 | $670.26 | $675.74 | 285,700 |
| 2/24/2026 | $674.99 | $684.61 | $669.55 | $681.48 | 269,152 |
| 2/23/2026 | $667.11 | $674.32 | $658.30 | $671.75 | 316,400 |
| 2/20/2026 | $663.06 | $670.20 | $656.39 | $667.22 | 237,600 |